！決算発表予定日 2024/05/08
3632東証P貸借
業種 情報・通信業
グリー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 720 (23/05/09) | 454 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 612 (24/01/29) | 454 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 460 | 469 | 455 | 464 | +8 | +1.8 | 1,536,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 456 | -3.6 | 464 | 1,878,500 | 62,900 | 2,425,500 | 38.56 |
| 4/12 | 473 | 0.0 | 474 | 2,301,600 | 68,600 | 2,326,400 | 33.91 |
| 4/5 | 473 | -2.7 | 475 | 2,103,900 | 66,800 | 2,278,400 | 34.11 |
| 3/29 | 486 | -0.6 | 488 | 1,976,500 | 142,000 | 2,191,900 | 15.44 |
| 3/22 | 489 | +2.7 | 488 | 1,648,000 | 149,800 | 2,304,200 | 15.38 |
| 3/15 | 476 | -1.9 | 481 | 2,326,300 | 152,100 | 2,421,100 | 15.92 |
| 3/8 | 485 | -1.6 | 477 | 4,443,500 | 197,200 | 2,433,300 | 12.34 |
| 3/1 | 493 | +1.0 | 494 | 5,524,100 | 124,400 | 2,180,200 | 17.53 |
| 2/22 | 488 | -7.1 | 494 | 3,755,900 | 238,500 | 1,962,700 | 8.23 |
| 2/16 | 525 | -2.8 | 523 | 2,482,400 | 116,400 | 1,350,700 | 11.60 |
| 2/9 | 540 | -8.0 | 567 | 2,973,400 | 112,700 | 1,289,400 | 11.44 |
| 2/2 | 587 | -1.2 | 594 | 3,564,900 | 76,000 | 1,104,000 | 14.53 |
| 1/26 | 594 | +1.5 | 589 | 2,102,800 | 119,000 | 1,049,000 | 8.82 |
| 1/19 | 585 | -1.9 | 590 | 1,973,400 | 120,700 | 1,189,600 | 9.86 |
| 1/12 | 596 | +1.0 | 600 | 1,844,800 | 154,300 | 1,082,000 | 7.01 |
| 1/5 | 590 | +3.5 | 584 | 965,700 | ー | ー | ー |
| 12/29 | 570 | +1.8 | 563 | 1,209,600 | 106,800 | 1,118,500 | 10.47 |
| 12/22 | 560 | +0.9 | 557 | 1,438,300 | 73,200 | 1,191,400 | 16.28 |
| 12/15 | 555 | -0.9 | 559 | 1,458,200 | 72,800 | 1,217,900 | 16.73 |
| 12/8 | 560 | -1.1 | 566 | 1,546,400 | 88,000 | 1,286,900 | 14.62 |
| 12/1 | 566 | +2.5 | 564 | 2,049,300 | 126,200 | 1,355,600 | 10.74 |
| 11/24 | 552 | +4.2 | 539 | 2,162,100 | 101,500 | 1,364,500 | 13.44 |
| 11/17 | 530 | -2.2 | 541 | 2,074,400 | 110,200 | 1,606,700 | 14.58 |
| 11/10 | 542 | -5.4 | 553 | 2,689,700 | 110,600 | 1,571,700 | 14.21 |
| 11/2 | 573 | +0.5 | 559 | 2,075,300 | 77,800 | 1,464,200 | 18.82 |
| 10/27 | 570 | +1.6 | 563 | 1,375,600 | 88,400 | 1,488,000 | 16.83 |
| 10/20 | 561 | +0.4 | 558 | 1,240,400 | 81,100 | 1,540,600 | 19.00 |
| 10/13 | 559 | -4.1 | 572 | 1,182,900 | 76,600 | 1,580,900 | 20.64 |
| 10/6 | 583 | -2.0 | 583 | 2,110,800 | 108,700 | 1,568,900 | 14.43 |
| 9/29 | 595 | +5.5 | 584 | 2,290,600 | 83,200 | 1,597,000 | 19.19 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて